KissMeData/036190/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	25650	25650	25800	25550	2189	56083800	00	0.00	N	2	50
3	20250326	25600	25700	25900	25600	8727	224184950	00	0.00	N	5	-50
4	20250325	25650	25800	25900	25500	3813	97516850	00	0.00	N	3	0
5	20250324	25650	25600	25900	25400	7784	199928750	00	0.00	N	3	0
6	20250321	25650	25850	25850	25500	2803	71761300	00	0.00	N	5	-250
7	20250320	25900	25550	26000	25500	8122	208854200	00	0.00	N	2	400
8	20250319	25500	25550	25700	25450	9967	254328950	00	0.00	N	3	0
9	20250318	25500	25250	25700	25250	1846	46929900	00	0.00	N	3	0
10	20250317	25500	25350	25800	25300	3437	87420000	00	0.00	N	2	150
11	20250314	25350	25350	25500	25150	4374	110927950	00	0.00	N	2	250
12	20250313	25100	25650	25650	25000	12660	319042900	00	0.00	N	5	-450
13	20250312	25550	25550	25650	25300	2250	57301650	00	0.00	N	2	50
14	20250311	25500	25150	25550	25050	5198	131589400	00	0.00	N	2	150
15	20250310	25350	25350	25750	25050	3317	83865850	00	0.00	N	5	-100
16	20250307	25450	25550	25600	25200	13179	334371175	00	0.00	N	5	-100
17	20250306	25550	25600	25600	25350	6911	176126600	00	0.00	N	5	-50
18	20250305	25600	25200	25600	25200	4656	118254925	00	0.00	N	2	400
19	20250304	25200	25100	25450	25000	10361	261334925	00	0.00	N	2	100
20	20250228	25100	25250	25600	24950	16651	418214650	00	0.00	N	5	-400
21	20250227	25500	25450	25550	25250	8810	223213200	00	0.00	N	2	50
22	20250226	25450	25550	25800	25300	9187	233958150	00	0.00	N	5	-100
23	20250225	25550	25650	25900	25450	6593	169094400	00	0.00	N	5	-300
24	20250224	25850	25500	26000	25450	10065	259210800	00	0.00	N	2	300
25	20250221	25550	25300	25650	25200	6002	152706600	00	0.00	N	2	350
26	20250220	25200	25100	25250	25000	4483	112791100	00	0.00	N	2	50
27	20250219	25150	25100	25300	25000	9306	233430950	00	0.00	N	2	50
28	20250218	25100	24750	25150	24650	9810	245224500	00	0.00	N	2	350
29	20250217	24750	24850	25000	24500	8686	214872600	00	0.00	N	5	-50
30	20250214	24800	24750	24950	24500	30796	762166850	00	0.00	N	2	50
31	20250213	24750	24550	24900	24500	6065	149456300	00	0.00	N	2	200
32	20250212	24550	25000	25000	24400	3466	85295650	00	0.00	N	3	0
33	20250211	24550	24900	24900	24500	4708	115845200	00	0.00	N	5	-250
34	20250210	24800	24900	24900	24550	5248	129329150	00	0.00	N	5	-100
35	20250207	24900	25300	25300	24500	11054	272572700	00	0.00	N	5	-300
36	20250206	25200	25000	25250	24850	5644	141267700	00	0.00	N	2	200
37	20250205	25000	25050	25300	24800	5417	135550900	00	0.00	N	2	100
38	20250204	24900	25050	25050	24700	3833	95197900	00	0.00	N	2	150
39	20250203	24750	25100	25100	24700	5722	141985850	00	0.00	N	5	-350
40	20250131	25100	25750	25800	25050	6907	175416100	00	0.00	N	5	-350
41	20250124	25450	25450	25600	25200	5096	129841650	00	0.00	N	3	0
42	20250123	25450	25950	25950	25350	4136	105427250	00	0.00	N	5	-200
43	20250122	25650	25600	26050	25350	11087	285991100	00	0.00	N	2	50
44	20250121	25600	25350	25650	25100	8874	224871200	00	0.00	N	2	350
45	20250120	25250	25100	25300	25050	3269	82191600	00	0.00	N	2	200
46	20250117	25050	25300	25600	25000	12654	318900500	00	0.00	N	3	0
47	20250116	25050	25400	25400	25050	1749	44004400	00	0.00	N	2	100
48	20250115	24950	25650	25650	24950	2988	74975500	00	0.00	N	5	-300
49	20250114	25250	25200	25550	25000	3451	86758650	00	0.00	N	2	50
50	20250113	25200	25400	25550	25000	5576	140603650	00	0.00	N	5	-200
51	20250110	25400	24800	25800	24800	28709	731370000	00	0.00	N	2	600
52	20250109	24800	24750	24900	24550	3149	77773800	00	0.00	N	2	50
53	20250108	24750	24600	24800	24450	2946	72375400	00	0.00	N	2	100
54	20250107	24650	24650	24700	24450	4169	102412000	00	0.00	N	2	200
55	20250106	24450	24700	24700	24400	5485	134320150	00	0.00	N	5	-50
56	20250103	24500	24650	24800	24500	4669	114828650	00	0.00	N	5	-100
57	20250102	24600	24800	24800	24550	3657	89916900	00	0.00	N	2	50
58	20241230	24550	24600	24800	24550	3202	78866750	00	0.00	N	5	-50
59	20241227	24600	24700	25250	24400	12422	305519850	02	0.00	N	5	-850
60	20241226	25450	25400	25700	25300	6935	176711700	00	0.00	N	2	100
61	20241224	25350	25100	25550	25100	4417	111792500	00	0.00	N	2	100
62	20241223	25250	25050	25350	25050	3309	83375250	00	0.00	N	3	0
63	20241220	25250	25200	25300	24950	2496	62828650	00	0.00	N	2	150
64	20241219	25100	24950	25100	24900	2805	70148450	00	0.00	N	3	0
65	20241218	25100	25100	25150	24800	6533	163644050	00	0.00	N	2	100
66	20241217	25000	25500	25500	24900	7559	189794100	00	0.00	N	5	-300
67	20241216	25300	25600	25600	25150	3425	86769350	00	0.00	N	5	-150
68	20241213	25450	25350	25450	25050	3115	79059000	00	0.00	N	2	100
69	20241212	25350	25150	25350	25000	3806	95991850	00	0.00	N	2	300
70	20241211	25050	24700	25350	24700	4447	111497850	00	0.00	N	2	350
71	20241210	24700	24600	24800	24400	2219	54717200	00	0.00	N	2	400
72	20241209	24300	25000	25000	23700	7136	173094000	00	0.00	N	5	-750
73	20241206	25050	25050	25100	23900	31316	767841800	00	0.00	N	2	100
74	20241205	24950	25350	25350	24800	19075	476375200	00	0.00	N	5	-250
75	20241204	25200	25600	26300	24900	15447	388431150	00	0.00	N	5	-550
76	20241203	25750	25200	26300	25050	16267	413994850	00	0.00	N	2	650
77	20241202	25100	25300	25450	25000	11780	296536700	00	0.00	N	5	-300
78	20241129	25400	25950	26000	25300	12431	316197200	00	0.00	N	5	-450
79	20241128	25850	25650	25900	25550	2117	54533850	00	0.00	N	2	150
80	20241127	25700	25500	25900	25500	7406	190074700	00	0.00	N	2	150
81	20241126	25550	25700	25950	25500	5975	153301750	00	0.00	N	5	-100
82	20241125	25650	25300	25800	25300	5374	137765300	00	0.00	N	2	350
83	20241122	25300	25450	25600	25200	7373	187144900	00	0.00	N	2	300
84	20241121	25000	25450	25450	24950	7895	198763950	00	0.00	N	5	-100
85	20241120	25100	25100	25350	24950	5914	148659150	00	0.00	N	3	0
86	20241119	25100	25000	25250	24800	10319	257593050	00	0.00	N	2	100
87	20241118	25000	25550	25800	24800	30180	758902350	00	0.00	N	5	-450
88	20241115	25450	26300	26300	24900	28443	719825900	00	0.00	N	5	-700
89	20241114	26150	26500	26700	26150	13643	359822650	00	0.00	N	5	-850
90	20241113	27000	27400	27700	26850	8216	222983300	00	0.00	N	5	-600
91	20241112	27600	27850	27900	27050	3638	99954500	00	0.00	N	5	-300
92	20241111	27900	28000	28150	27700	3646	101664150	00	0.00	N	5	-150
93	20241108	28050	27500	28350	27500	14083	394788750	00	0.00	N	2	350
94	20241107	27700	27600	27750	27400	3121	86071700	00	0.00	N	2	100
95	20241106	27600	27700	27700	27350	4597	126362400	00	0.00	N	2	100
96	20241105	27500	27950	27950	27450	1918	52897950	00	0.00	N	5	-150
97	20241104	27650	27800	27800	27550	1641	45413950	00	0.00	N	5	-50
98	20241101	27700	27400	27700	27250	3602	99103550	00	0.00	N	2	200
99	20241031	27500	27350	27500	27250	3276	89686850	00	0.00	N	2	100
100	20241030	27400	27200	27450	27200	1192	32551400	00	0.00	N	2	100
101	20241029	27300	27450	27450	27200	1536	41931650	00	0.00	N	3	0
102	20241028	27300	27000	27400	27000	1840	50025000	00	0.00	N	2	50
103	20241025	27250	27500	27500	26950	3809	103288350	00	0.00	N	5	-100
104	20241024	27350	27300	27850	27150	2460	67188350	00	0.00	N	2	50
105	20241023	27300	27550	27800	27200	2332	63932450	00	0.00	N	5	-350
106	20241022	27650	27950	27950	27300	4168	114764050	00	0.00	N	3	0
107	20241021	27650	27850	28050	27550	6709	185730550	00	0.00	N	3	0
108	20241018	27650	27800	27800	27350	2102	57948950	00	0.00	N	5	-100
109	20241017	27750	27850	28150	27750	3833	107130250	00	0.00	N	2	50
110	20241016	27700	27950	27950	27650	2755	76429350	00	0.00	N	5	-250
111	20241015	27950	28400	28400	27400	4500	124710800	00	0.00	N	5	-200
112	20241014	28150	27850	28250	27750	4949	138304800	00	0.00	N	2	50
113	20241011	28100	27850	28250	27750	5713	160451700	00	0.00	N	2	250
114	20241010	27850	27950	27950	27400	5426	150859950	00	0.00	N	2	50
115	20241008	27800	27550	27950	27400	3187	88486200	00	0.00	N	2	300
116	20241007	27500	27600	27900	27350	3532	97465400	00	0.00	N	5	-50
117	20241004	27550	27200	27600	27050	2494	68199700	00	0.00	N	2	300
118	20241002	27250	27350	27500	26950	2072	56472000	00	0.00	N	5	-100
119	20240930	27350	27650	27750	27350	2391	65882450	00	0.00	N	5	-450
120	20240927	27800	27700	27950	27600	2466	68578150	00	0.00	N	2	150
121	20240926	27650	27500	28200	27500	3900	108425550	00	0.00	N	2	150
122	20240925	27500	27700	27900	27300	3785	104419350	00	0.00	N	5	-200
123	20240924	27700	27650	27900	27400	1840	50662100	00	0.00	N	2	100
124	20240923	27600	27950	27950	27300	3721	102539950	00	0.00	N	2	300
125	20240920	27300	27350	27600	27150	2539	69548700	00	0.00	N	3	0
126	20240919	27300	27400	27800	26850	2737	74453400	00	0.00	N	5	-50
127	20240913	27350	27800	27800	26100	7061	192181500	00	0.00	N	5	-400
128	20240912	27750	26550	28450	26550	8133	221167300	00	0.00	N	2	1200
129	20240911	26550	26700	26700	26400	1735	46044300	00	0.00	N	5	-150
130	20240910	26700	26700	26950	26450	2467	65947750	00	0.00	N	3	0
131	20240909	26700	26250	26850	26000	3722	98593700	00	0.00	N	2	350
132	20240906	26350	26600	26750	25800	7057	184125050	00	0.00	N	2	150
133	20240905	26200	26700	26950	26050	15969	422648950	00	0.00	N	5	-550
134	20240904	26750	26950	27050	26600	10466	279735000	00	0.00	N	5	-400
135	20240903	27150	27500	27500	27000	3734	101386600	00	0.00	N	5	-150
136	20240902	27300	27800	27950	27100	5783	158217150	00	0.00	N	5	-550
137	20240830	27850	28300	28300	27450	16281	451727150	00	0.00	N	5	-200
138	20240829	28050	28250	28250	27900	2766	77489850	00	0.00	N	5	-200
139	20240828	28250	28950	28950	28150	6686	189680050	00	0.00	N	5	-700
140	20240827	28950	28550	28950	28050	5848	166555750	00	0.00	N	2	400
141	20240826	28550	28350	28650	27850	7726	219653650	00	0.00	N	5	-100
142	20240823	28650	28300	28650	27750	7624	214094050	00	0.00	N	2	350
143	20240822	28300	29050	29100	28100	8721	248358150	00	0.00	N	5	-700
144	20240821	29000	27700	33200	27300	66452	2006773750	00	0.00	N	2	1300
145	20240820	27700	27350	27750	26900	16611	457539150	00	0.00	N	2	450
146	20240819	27250	27250	27400	26700	16763	454160150	00	0.00	N	3	0
147	20240816	27250	26550	27400	26100	45111	1207856550	00	0.00	N	2	1300
148	20240814	25950	24850	27200	24600	171610	4397074900	00	0.00	N	2	1050
149	20240813	24900	25050	25050	24550	1531	37984450	00	0.00	N	3	0
150	20240812	24900	24700	25000	24700	690	17174200	00	0.00	N	2	200
151	20240809	24700	24400	24800	24400	2759	67864650	00	0.00	N	2	300
152	20240808	24400	24250	24750	24250	1568	38431700	00	0.00	N	3	0
153	20240807	24400	24550	24800	24300	2167	53271150	00	0.00	N	2	100
154	20240806	24300	23950	24500	23700	3180	77165650	00	0.00	N	2	650
155	20240805	23650	25000	25450	23000	28616	692180850	00	0.00	N	5	-1500
156	20240802	25150	25400	25650	25050	10150	255681250	00	0.00	N	5	-500
157	20240801	25650	25550	25700	25500	1899	48609000	00	0.00	N	2	100
158	20240731	25550	25500	25550	25350	2865	73001600	00	0.00	N	2	150
159	20240730	25400	25500	25500	25250	2072	52483500	00	0.00	N	5	-100
160	20240729	25500	25600	25600	25250	2416	61490750	00	0.00	N	5	-50
161	20240726	25550	25350	25550	25100	4621	116943900	00	0.00	N	2	200
162	20240725	25350	25600	25600	25200	3900	98705700	00	0.00	N	5	-300
163	20240724	25650	25400	25750	25350	2200	56093500	00	0.00	N	2	250
164	20240723	25400	25500	25700	25350	4075	103661600	00	0.00	N	5	-100
165	20240722	25500	25800	26100	25500	7666	196457900	00	0.00	N	5	-250
166	20240719	25750	26050	26050	25650	5660	145830450	00	0.00	N	5	-200
167	20240718	25950	26650	27200	25850	31141	825963600	00	0.00	N	5	-100
168	20240717	26050	25950	26150	25850	3731	97119250	00	0.00	N	2	100
169	20240716	25950	26100	26100	25950	3181	82711350	00	0.00	N	5	-150
170	20240715	26100	26000	26100	25750	3774	97870600	00	0.00	N	2	250
171	20240712	25850	26200	26200	25800	3269	84635000	00	0.00	N	5	-250
172	20240711	26100	26100	26150	25950	5452	142058600	00	0.00	N	3	0
173	20240710	26100	26000	26200	25850	5757	149997650	00	0.00	N	2	150
174	20240709	25950	25950	26000	25650	9395	242549750	00	0.00	N	2	100
175	20240708	25850	25850	26150	25750	2625	68037400	00	0.00	N	3	0
176	20240705	25850	25900	25900	25650	2434	62701900	00	0.00	N	2	50
177	20240704	25800	25750	25950	25650	4648	119612400	00	0.00	N	5	-50
178	20240703	25850	25950	26200	25750	10103	260949300	00	0.00	N	5	-100
179	20240702	25950	26000	26050	25850	3846	99817450	00	0.00	N	5	-150
180	20240701	26100	26000	26200	25900	4810	125625700	00	0.00	N	2	200
181	20240628	25900	26000	26000	25800	1811	46870500	00	0.00	N	2	50
182	20240627	25850	25900	26000	25700	5262	136125800	00	0.00	N	5	-50
183	20240626	25900	26000	26000	25750	5897	152319700	00	0.00	N	3	0
184	20240625	25900	26050	26050	25750	2680	69281750	00	0.00	N	2	50
185	20240624	25850	26000	26300	25850	4589	119336100	00	0.00	N	5	-150
186	20240621	26000	26000	26100	25850	2598	67567750	00	0.00	N	3	0
187	20240620	26000	26000	26100	25800	3687	95548750	00	0.00	N	2	100
188	20240619	25900	26200	26200	25850	4620	119880200	00	0.00	N	5	-150
189	20240618	26050	25850	26100	25850	4135	107294100	00	0.00	N	2	50
190	20240617	26000	26350	26350	25950	3992	104040100	00	0.00	N	5	-100
191	20240614	26100	26350	26400	26000	7991	208973450	00	0.00	N	5	-100
192	20240613	26200	26200	26550	26150	7727	202953450	00	0.00	N	3	0
193	20240612	26200	26250	26500	26150	6720	176431300	00	0.00	N	5	-50
194	20240611	26250	26300	26500	26150	6386	168365250	00	0.00	N	5	-250
195	20240610	26500	26250	26600	26150	16218	426420300	00	0.00	N	2	250
196	20240607	26250	26700	26700	26250	9331	246498250	00	0.00	N	5	-450
197	20240605	26700	26800	26800	26500	6370	169409750	00	0.00	N	5	-100
198	20240604	26800	26500	26900	26450	8226	219295100	00	0.00	N	5	-50
199	20240603	26850	26850	26850	26450	15781	420883800	00	0.00	N	3	0
200	20240531	26850	26950	27050	26650	8245	220878450	00	0.00	N	5	-100
201	20240530	26950	27100	27150	26750	3955	106210500	00	0.00	N	5	-250
202	20240529	27200	27600	27700	26750	25366	687145950	00	0.00	N	5	-400
203	20240528	27600	27350	27950	26950	61095	1675518450	00	0.00	N	2	850
204	20240527	26750	26350	28800	26100	123723	3350546800	00	0.00	N	2	750
205	20240524	26000	25900	26200	25900	6419	166854800	00	0.00	N	3	0
206	20240523	26000	26100	26250	25800	13206	343177450	00	0.00	N	2	50
207	20240522	25950	26000	26350	25800	16613	431138150	00	0.00	N	5	-50
208	20240521	26000	26250	26250	25800	16146	419206300	00	0.00	N	3	0
209	20240520	26000	26800	26950	25950	40998	1079808900	00	0.00	N	5	-950
210	20240517	26950	26800	27300	26800	15546	419688400	00	0.00	N	5	-100
211	20240516	27050	27850	27850	26750	46727	1262833600	00	0.00	N	5	-1100
212	20240514	28150	28150	28400	28000	10142	286025350	00	0.00	N	5	-50
213	20240513	28200	27750	28350	27750	10825	304866450	00	0.00	N	2	500
214	20240510	27700	28100	28150	27600	7962	221736200	00	0.00	N	5	-400
215	20240509	28100	28300	28700	28000	13945	395721550	00	0.00	N	5	-150
216	20240508	28250	27850	28350	27700	15198	427440550	00	0.00	N	2	350
217	20240507	27900	27850	28050	27550	7651	212839250	00	0.00	N	2	100
218	20240503	27800	27900	28150	27500	10773	299165450	00	0.00	N	5	-200
219	20240502	28000	28000	28150	27800	8325	232653100	00	0.00	N	5	-100
220	20240430	28100	27950	28300	27800	17450	489797950	00	0.00	N	2	300
221	20240429	27800	27600	27850	27450	9782	270555450	00	0.00	N	2	150
222	20240426	27650	27600	27800	27300	3413	94074100	00	0.00	N	2	50
223	20240425	27600	27200	27750	27000	6468	177869950	00	0.00	N	2	350
224	20240424	27250	27100	27300	26950	5055	137163050	00	0.00	N	2	300
225	20240423	26950	27100	27300	26900	3302	89265550	00	0.00	N	5	-150
226	20240422	27100	27000	27250	27000	3561	96471700	00	0.00	N	2	100
227	20240419	27000	27200	27200	26900	7356	198553050	00	0.00	N	5	-100
228	20240418	27100	27100	27200	26800	3527	95217450	00	0.00	N	2	50
229	20240417	27050	27000	27300	26850	3425	92610600	00	0.00	N	2	200
230	20240416	26850	27100	27450	26800	4843	131024200	00	0.00	N	5	-250
231	20240415	27100	27250	27250	26750	3785	101890350	00	0.00	N	5	-200
232	20240412	27300	27300	27500	26950	5026	136986300	00	0.00	N	2	200
233	20240411	27100	27550	27600	27000	5877	159322800	00	0.00	N	5	-500
234	20240409	27600	27800	27800	27100	5489	150308750	00	0.00	N	5	-100
235	20240408	27700	27600	27750	27450	4354	120354200	00	0.00	N	2	200
236	20240405	27500	27800	28100	27400	6271	173160400	00	0.00	N	5	-450
237	20240404	27950	28000	28000	27500	6213	172232350	00	0.00	N	3	0
238	20240403	27950	27350	28050	27150	8509	236270200	00	0.00	N	2	550
239	20240402	27400	26850	27650	26650	6958	189450850	00	0.00	N	2	600
240	20240401	26800	27300	27300	26800	11517	311702100	00	0.00	N	5	-350
241	20240329	27150	27300	27450	26850	3963	107519100	00	0.00	N	5	-150
242	20240328	27300	27050	27550	26750	3843	104636950	00	0.00	N	2	200
243	20240327	27100	27100	27200	26700	5199	139877250	00	0.00	N	3	0
244	20240326	27100	27250	27600	26800	10363	280235650	00	0.00	N	5	-400
245	20240325	27500	28000	28000	27200	8716	239919950	00	0.00	N	5	-300
246	20240322	27800	28000	28100	27650	7064	197140950	00	0.00	N	5	-250
247	20240321	28050	28400	28400	27800	10703	300483200	00	0.00	N	5	-150
248	20240320	28200	28400	28650	27900	18239	517190950	00	0.00	N	5	-200
249	20240319	28400	28450	28500	28200	8628	244720100	00	0.00	N	5	-50
250	20240318	28450	27900	28700	27850	19991	568413150	00	0.00	N	2	500
251	20240315	27950	27900	28050	27800	9708	271250450	00	0.00	N	2	50
252	20240314	27900	27850	28200	27500	10443	290343200	00	0.00	N	2	50
253	20240313	27850	27900	27950	27350	7164	197505100	00	0.00	N	5	-50
254	20240312	27900	27400	27900	27400	6576	181881650	00	0.00	N	2	300
255	20240311	27600	27450	27750	27100	15699	431728400	00	0.00	N	3	0
256	20240308	27600	27650	27800	27250	5959	164024050	00	0.00	N	5	-100
257	20240307	27700	27200	27800	27100	22358	613295450	00	0.00	N	2	500
258	20240306	27200	26800	27300	26700	14575	395546400	00	0.00	N	2	350
259	20240305	26850	27200	27250	26850	5100	137767150	00	0.00	N	5	-350
260	20240304	27200	27100	27350	26850	18065	489642100	00	0.00	N	2	750
261	20240229	26450	26050	26500	26050	4893	129459850	00	0.00	N	2	400
262	20240228	26050	26700	26700	26000	4820	126181450	00	0.00	N	5	-600
263	20240227	26650	26750	26750	26350	4212	111685500	00	0.00	N	5	-100
264	20240226	26750	26900	27000	26650	4218	113278250	00	0.00	N	5	-150
265	20240223	26900	26600	27050	26500	14233	381526350	00	0.00	N	2	300
266	20240222	26600	26450	26800	26200	5957	158050300	00	0.00	N	2	100
267	20240221	26500	26800	26800	26300	1771	47182950	00	0.00	N	5	-300
268	20240220	26800	26800	26850	26600	8252	221129000	00	0.00	N	2	150
269	20240219	26650	26350	26800	26350	9741	260007400	00	0.00	N	2	250
270	20240216	26400	26050	26700	25900	9722	255368700	00	0.00	N	2	350
271	20240215	26050	26000	26250	25900	5601	145747250	00	0.00	N	2	150
272	20240214	25900	26000	26000	25900	1981	51408650	00	0.00	N	5	-100
273	20240213	26000	26250	26250	25900	5273	137048200	00	0.00	N	5	-150
274	20240208	26150	26200	26450	26000	2676	70022450	00	0.00	N	5	-50
275	20240207	26200	26450	26450	25950	4872	127344500	00	0.00	N	5	-250
276	20240206	26450	26250	26450	26050	3882	102144050	00	0.00	N	3	0
277	20240205	26450	26400	26500	26100	12237	323142500	00	0.00	N	3	0
278	20240202	26450	26250	26550	26050	11273	297191250	00	0.00	N	2	350
279	20240201	26100	25500	26300	25400	10523	272790400	00	0.00	N	2	550
280	20240131	25550	25500	25600	25300	2059	52579850	00	0.00	N	2	50
281	20240130	25500	25100	25550	25100	2956	75199000	00	0.00	N	2	250
282	20240129	25250	25200	25550	25100	3741	94605800	00	0.00	N	2	50
283	20240126	25200	25100	25200	25050	1205	30268550	00	0.00	N	2	150
284	20240125	25050	25050	25050	24900	2385	59554800	00	0.00	N	3	0
285	20240124	25050	25000	25100	24900	2853	71260650	00	0.00	N	5	-50
286	20240123	25100	25000	25100	24900	2281	57055350	00	0.00	N	2	100
287	20240122	25000	24900	25050	24800	1859	46346100	00	0.00	N	2	50
288	20240119	24950	25000	25300	24800	4244	106122050	00	0.00	N	5	-100
289	20240118	25050	25000	25150	24900	1897	47383350	00	0.00	N	2	150
290	20240117	24900	25300	25350	24900	5469	136742950	00	0.00	N	5	-400
291	20240116	25300	25400	25500	25000	11869	298524400	00	0.00	N	5	-200
292	20240115	25500	25550	25550	25350	2327	59241150	00	0.00	N	5	-50
293	20240112	25550	25700	25700	25350	4128	105257850	00	0.00	N	5	-50
294	20240111	25600	25900	25900	25500	1526	39062150	00	0.00	N	5	-50
295	20240110	25650	25500	25700	25500	1658	42413350	00	0.00	N	3	0
296	20240109	25650	25800	25800	25500	1761	45073700	00	0.00	N	3	0
297	20240108	25650	25850	25850	25450	2856	73090050	00	0.00	N	3	0
298	20240105	25650	26350	26350	25600	1940	49869400	00	0.00	N	5	-100
299	20240104	25750	25800	25850	25600	5036	129379450	00	0.00	N	5	-100
300	20240103	25850	26150	26150	25750	7148	184768250	00	0.00	N	5	-200
301	20240102	26050	26100	26150	25900	2117	55119950	00	0.00	N	5	-50
302	20231228	26100	25800	26100	25750	4628	119829700	00	0.00	N	2	200
303	20231227	25900	26300	26300	25700	14463	374248600	02	0.00	N	5	-1000
304	20231226	26900	26750	26950	26700	13168	353257550	00	0.00	N	2	200
305	20231222	26700	26750	26850	26600	4139	110502750	00	0.00	N	2	100
306	20231221	26600	26500	26700	26400	1903	50522800	00	0.00	N	2	100
307	20231220	26500	26450	26700	26400	5407	143755450	00	0.00	N	2	150
308	20231219	26350	26300	26700	26300	2270	59858700	00	0.00	N	3	0
309	20231218	26350	26550	26600	26300	8487	224885250	00	0.00	N	5	-200
310	20231215	26550	26400	26700	26400	4431	117475300	00	0.00	N	3	0
311	20231214	26550	26450	26550	26350	1684	44522300	00	0.00	N	2	150
312	20231213	26400	26500	26700	26400	2415	64055900	00	0.00	N	5	-250
313	20231212	26650	26850	26850	26500	1547	41174000	00	0.00	N	5	-50
314	20231211	26700	26950	26950	26600	1514	40390950	00	0.00	N	5	-100
315	20231208	26800	26800	26800	26650	1956	52218600	00	0.00	N	3	0
316	20231207	26800	26900	26900	26600	2198	58622250	00	0.00	N	5	-50
317	20231206	26850	26600	26850	26600	1682	44916350	00	0.00	N	2	300
318	20231205	26550	27050	27050	26450	2992	79713000	00	0.00	N	5	-500
319	20231204	27050	26900	27100	26600	3413	91296900	00	0.00	N	2	200
320	20231201	26850	26650	26900	26450	1699	45207850	00	0.00	N	2	200
321	20231130	26650	26800	26800	26500	1997	53066400	00	0.00	N	5	-150
322	20231129	26800	26900	27100	26500	2029	54039300	00	0.00	N	2	100
323	20231128	26700	26900	26900	26550	5504	146841000	00	0.00	N	5	-200
324	20231127	26900	27000	27000	26650	2307	61661650	00	0.00	N	5	-100
325	20231124	27000	26850	27200	26800	1696	45629050	00	0.00	N	5	-50
326	20231123	27050	27050	27050	26800	2203	59219000	00	0.00	N	2	100
327	20231122	26950	26900	26950	26550	1503	40186300	00	0.00	N	2	150
328	20231121	26800	26500	27000	26500	7897	211465900	00	0.00	N	2	250
329	20231120	26550	26700	26700	26400	4733	125314350	00	0.00	N	2	100
330	20231117	26450	26550	26700	26400	2820	74967850	00	0.00	N	5	-100
331	20231116	26550	26700	26700	26350	4180	110642900	00	0.00	N	5	-150
332	20231115	26700	26450	26800	26400	5185	137866450	00	0.00	N	2	400
333	20231114	26300	26450	26450	26150	10396	272971350	00	0.00	N	2	100
334	20231113	26200	26350	26350	25950	2284	59686400	00	0.00	N	5	-100
335	20231110	26300	26300	26300	26050	2460	64403150	00	0.00	N	2	50
336	20231109	26250	26000	26250	25950	3466	90493900	00	0.00	N	2	250
337	20231108	26000	25950	26050	25900	1527	39645600	00	0.00	N	2	50
338	20231107	25950	26200	26200	25850	3120	80931600	00	0.00	N	5	-250
339	20231106	26200	26350	26450	25950	5959	155598650	00	0.00	N	3	0
340	20231103	26200	26100	26200	25850	1084	28332450	00	0.00	N	2	100
341	20231102	26100	25950	26150	25850	5095	132281000	00	0.00	N	2	150
342	20231101	25950	26100	26150	25650	2465	63505150	00	0.00	N	2	150
343	20231031	25800	25900	25900	25650	2121	54580950	00	0.00	N	5	-100
344	20231030	25900	26100	26100	25650	1892	48855150	00	0.00	N	3	0
345	20231027	25900	26150	26250	25650	1627	42090750	00	0.00	N	2	150
346	20231026	25750	26300	26300	25600	8863	228520450	00	0.00	N	5	-550
347	20231025	26300	26300	26350	26000	842	22079350	00	0.00	N	2	100
348	20231024	26200	26300	26300	25950	960	25061600	00	0.00	N	3	0
349	20231023	26200	25750	26200	25750	915	23770250	00	0.00	N	2	100
350	20231020	26100	26250	26250	25800	3114	80730800	00	0.00	N	5	-100
351	20231019	26200	26100	26400	25850	3566	92621900	00	0.00	N	2	100
352	20231018	26100	26250	26250	26050	5337	139168150	00	0.00	N	5	-150
353	20231017	26250	26150	26250	26050	2730	71319600	00	0.00	N	2	50
354	20231016	26200	26200	26250	26000	2474	64664500	00	0.00	N	3	0
355	20231013	26200	26800	26800	25950	4555	118959950	00	0.00	N	5	-100
356	20231012	26300	26450	26450	26050	4004	104930100	00	0.00	N	2	50
357	20231011	26250	26200	26350	26000	2475	64880800	00	0.00	N	2	300
358	20231010	25950	26350	26400	25900	8372	218918300	00	0.00	N	5	-400
359	20231006	26350	26550	26600	26200	4291	112886950	00	0.00	N	5	-200
360	20231005	26550	26600	26600	26250	5104	134479400	00	0.00	N	5	-50
361	20231004	26600	27300	27300	26500	6601	176109250	00	0.00	N	5	-700
362	20230927	27300	27000	27300	26700	1923	52002800	00	0.00	N	2	50
363	20230926	27250	26950	27250	26750	2270	61011100	00	0.00	N	3	0
364	20230925	27250	27350	27350	26850	2473	66631650	00	0.00	N	3	0
365	20230922	27250	27200	27250	26850	5957	160527300	00	0.00	N	2	50
366	20230921	27200	27100	27250	27000	3571	96710750	00	0.00	N	5	-50
367	20230920	27250	27550	27600	27000	7844	213428800	00	0.00	N	5	-300
368	20230919	27550	27800	27800	27450	3096	85247850	00	0.00	N	2	50
369	20230918	27500	27400	27700	27350	3685	101521900	00	0.00	N	2	150
370	20230915	27350	27300	27450	27150	4848	132354650	00	0.00	N	2	50
371	20230914	27300	27050	27400	27050	4658	126731050	00	0.00	N	2	250
372	20230913	27050	27100	27250	26950	4426	119731650	00	0.00	N	5	-200
373	20230912	27250	27350	27650	27150	7710	210386100	00	0.00	N	3	0
374	20230911	27250	27100	27650	26850	20821	564819350	00	0.00	N	2	400
375	20230908	26850	26850	27050	26650	14343	383370100	00	0.00	N	3	0
376	20230907	26850	27300	27400	26750	15254	410706850	00	0.00	N	5	-500
377	20230906	27350	27700	27700	27350	12147	333367600	00	0.00	N	5	-250
378	20230905	27600	28800	28800	27500	21775	605309850	00	0.00	N	5	-1050
379	20230904	28650	28550	28750	28400	2263	64591550	00	0.00	N	2	100
380	20230901	28550	28600	28850	28400	2999	85996600	00	0.00	N	5	-50
381	20230831	28600	28400	29050	28400	2665	76295000	00	0.00	N	3	0
382	20230830	28600	28550	29200	28350	13360	382791700	00	0.00	N	2	550
383	20230829	28050	27900	28100	27900	14843	414538200	00	0.00	N	2	150
384	20230828	27900	28300	28350	27900	13074	366319500	00	0.00	N	5	-450
385	20230825	28350	28100	28350	27800	6045	168374550	00	0.00	N	2	250
386	20230824	28100	28100	28200	28000	4628	130252900	00	0.00	N	5	-100
387	20230823	28200	28350	28350	28100	13748	386999350	00	0.00	N	5	-200
388	20230822	28400	28650	28650	28100	5452	153868200	00	0.00	N	5	-250
389	20230821	28650	28850	28850	28350	4383	124988950	00	0.00	N	5	-100
390	20230818	28750	28850	28850	28100	4088	116510550	00	0.00	N	5	-100
391	20230817	28850	28750	28950	28500	2531	72609550	00	0.00	N	2	100
392	20230816	28750	29300	29350	28750	3955	114380100	00	0.00	N	5	-600
393	20230814	29350	29550	29750	29200	3821	112121750	00	0.00	N	5	-450
394	20230811	29800	29800	29900	29650	1765	52548950	00	0.00	N	2	150
395	20230810	29650	29650	29750	29500	802	23801050	00	0.00	N	2	150
396	20230809	29500	29500	29700	29400	1201	35456100	00	0.00	N	5	-50
397	20230808	29550	29250	29550	29250	563	16552650	00	0.00	N	3	0
398	20230807	29550	29350	29700	29150	1140	33561750	00	0.00	N	2	200
399	20230804	29350	29650	29700	29250	606	17835300	00	0.00	N	5	-250
400	20230803	29600	30000	30000	28750	3326	97502300	00	0.00	N	5	-400
401	20230802	30000	30000	30000	29700	1058	31586500	00	0.00	N	3	0
402	20230801	30000	30050	30150	29750	918	27435250	00	0.00	N	5	-50
403	20230731	30050	30150	30150	29850	1262	37865000	00	0.00	N	5	-100
404	20230728	30150	29800	30150	29250	1110	33186850	00	0.00	N	2	300
405	20230727	29850	28750	30300	28750	3725	109717600	00	0.00	N	2	1100
406	20230726	28750	29300	29600	28700	3876	112236800	00	0.00	N	5	-950
407	20230725	29700	29700	29700	29150	3862	113388350	00	0.00	N	3	0
408	20230724	29700	30000	30000	29500	2143	63548600	00	0.00	N	5	-300
409	20230721	30000	30300	30300	29850	1966	59142350	00	0.00	N	5	-300
410	20230720	30300	30250	30300	29850	3779	113530900	00	0.00	N	2	50
411	20230719	30250	30350	30400	30150	2175	65888600	00	0.00	N	5	-150
412	20230718	30400	30400	30650	30300	1217	36992550	00	0.00	N	5	-250
413	20230717	30650	30800	30950	30450	2175	66748750	00	0.00	N	5	-250
414	20230714	30900	30900	31000	30350	3713	113315800	00	0.00	N	3	0
415	20230713	30900	30700	31000	30500	2507	76935900	00	0.00	N	2	200
416	20230712	30700	30500	30850	30400	2317	70790900	00	0.00	N	2	300
417	20230711	30400	30900	30950	30200	7214	220261700	00	0.00	N	5	-500
418	20230710	30900	30550	31050	30550	1529	47166350	00	0.00	N	5	-100
419	20230707	31000	30500	31000	30400	2176	66658450	00	0.00	N	2	200
420	20230706	30800	30900	30950	30350	4195	128075650	00	0.00	N	5	-200
421	20230705	31000	30950	31000	30700	1306	40245650	00	0.00	N	2	50
422	20230704	30950	30850	31000	30350	1830	56284100	00	0.00	N	5	-50
423	20230703	31000	30700	31050	30200	4237	129757900	00	0.00	N	2	300
424	20230630	30700	30600	30900	30400	698	21386150	00	0.00	N	5	-50
425	20230629	30750	30400	31050	30400	4334	133385950	00	0.00	N	2	150
426	20230628	30600	30550	30750	30000	2644	80455550	00	0.00	N	2	50
427	20230627	30550	30600	30750	30150	2006	61069000	00	0.00	N	5	-50
428	20230626	30600	30450	30600	30050	1887	57083400	00	0.00	N	2	150
429	20230623	30450	30900	30950	30200	3175	96677000	00	0.00	N	5	-450
430	20230622	30900	30750	31000	30150	3328	101380850	00	0.00	N	2	150
431	20230621	30750	30850	31300	30500	3393	104165500	00	0.00	N	5	-450
432	20230620	31200	30900	31200	30750	3264	101432400	00	0.00	N	2	300
433	20230619	30900	30900	30900	30650	736	22648400	00	0.00	N	2	300
434	20230616	30600	30900	30900	30050	2212	67583500	00	0.00	N	2	50
435	20230615	30550	30600	30800	30000	5525	167329300	00	0.00	N	5	-200
436	20230614	30750	30750	31100	30450	4737	145324550	00	0.00	N	5	-200
437	20230613	30950	31100	31100	30650	6138	189257500	00	0.00	N	5	-100
438	20230612	31050	31000	31050	30250	7482	228771950	00	0.00	N	2	50
439	20230609	31000	30950	31250	30750	2192	67920800	00	0.00	N	2	50
440	20230608	30950	30900	31350	30600	2131	66057800	00	0.00	N	3	0
441	20230607	30950	31250	31250	30800	4734	146850500	00	0.00	N	5	-300
442	20230605	31250	31700	31700	31000	2887	90185050	00	0.00	N	5	-400
443	20230602	31650	30800	31650	30550	2429	75720500	00	0.00	N	2	850
444	20230601	30800	30350	30800	30250	6536	199661000	00	0.00	N	2	100
445	20230531	30700	31150	31200	30300	5664	173288250	00	0.00	N	5	-450
446	20230530	31150	31550	31550	30500	8538	264359650	00	0.00	N	5	-400
447	20230526	31550	31450	31900	31100	2112	66324500	00	0.00	N	5	-200
448	20230525	31750	31900	31900	31450	1425	45099800	00	0.00	N	3	0
449	20230524	31750	31750	31850	31350	2935	92918150	00	0.00	N	3	0
450	20230523	31750	32000	32000	31250	5075	160072850	00	0.00	N	5	-250
451	20230522	32000	32300	32300	31250	5593	178357700	00	0.00	N	5	-200
452	20230519	32200	32300	32350	30400	7426	236876250	00	0.00	N	3	0
453	20230518	32200	31950	32350	31850	8832	283687900	00	0.00	N	2	250
454	20230517	31950	31450	32300	31250	17386	556053400	00	0.00	N	2	550
455	20230516	31400	31250	31400	30600	5834	180803650	00	0.00	N	3	0
456	20230515	31400	31300	31500	30400	10512	325103750	00	0.00	N	2	100
457	20230512	31300	30100	31400	29750	8528	263689750	00	0.00	N	2	1300
458	20230511	30000	29850	30000	29600	663	19771400	00	0.00	N	2	250
459	20230510	29750	29950	30050	29500	3056	91440000	00	0.00	N	5	-250
460	20230509	30000	29700	30000	29450	901	26663250	00	0.00	N	2	100
461	20230508	29900	29550	30150	29400	1472	43705500	00	0.00	N	2	50
462	20230504	29850	29950	30200	29500	1658	49404850	00	0.00	N	2	50
463	20230503	29800	29650	29850	29250	2086	61630000	00	0.00	N	2	150
464	20230502	29650	29600	29800	29450	732	21670500	00	0.00	N	5	-200
465	20230428	29850	29600	29850	29400	363	10733800	00	0.00	N	2	250
466	20230427	29600	29800	29800	29350	1011	29869400	00	0.00	N	5	-200
467	20230426	29800	29750	29800	29250	828	24352550	00	0.00	N	2	50
468	20230425	29750	29900	29900	29550	2809	83375700	00	0.00	N	5	-200
469	20230424	29950	30250	30250	29400	6823	202396300	00	0.00	N	5	-450
470	20230421	30400	30300	30400	29850	2092	62793850	00	0.00	N	2	100
471	20230420	30300	30700	30700	30100	1643	50001200	00	0.00	N	5	-150
472	20230419	30450	30300	30450	30000	2178	66002550	00	0.00	N	2	250
473	20230418	30200	30150	30300	29900	4063	121911200	00	0.00	N	2	50
474	20230417	30150	29800	30300	29500	7256	217335100	00	0.00	N	2	500
475	20230414	29650	29600	29700	29400	2247	66601300	00	0.00	N	2	50
476	20230413	29600	29350	29750	29200	2150	63248450	00	0.00	N	2	150
477	20230412	29450	29050	29850	29050	5069	150295000	00	0.00	N	2	300
478	20230411	29150	28600	29600	28600	1696	49193150	00	0.00	N	2	550
479	20230410	28600	29550	29550	28600	2596	75008200	00	0.00	N	5	-700
480	20230407	29300	29300	29650	29050	2925	85570300	00	0.00	N	3	0
481	20230406	29300	28950	29650	28900	4227	123919300	00	0.00	N	2	50
482	20230405	29250	29500	29500	29000	1708	49845550	00	0.00	N	5	-300
483	20230404	29550	29500	29550	29300	1879	55433700	00	0.00	N	3	0
484	20230403	29550	29500	29650	28900	5841	171167350	00	0.00	N	2	150
485	20230331	29400	28950	29400	28600	3329	96489750	00	0.00	N	2	450
486	20230330	28950	28750	28950	28600	1108	31785200	00	0.00	N	2	250
487	20230329	28700	28350	28700	28300	690	19620450	00	0.00	N	2	350
488	20230328	28350	28100	28350	27950	2325	65325150	00	0.00	N	2	350
489	20230327	28000	27850	28250	27750	1349	37644300	00	0.00	N	3	0
490	20230324	28000	27950	28350	27800	1330	37212650	00	0.00	N	2	50
491	20230323	27950	28300	28300	27800	3197	89471600	00	0.00	N	5	-350
492	20230322	28300	28500	28500	28100	1835	51861150	00	0.00	N	5	-100
493	20230321	28400	28300	28450	28250	2376	67421100	00	0.00	N	2	100
494	20230320	28300	28300	28500	28000	3009	84786500	00	0.00	N	3	0
495	20230317	28300	28300	28500	28000	2228	62815100	00	0.00	N	3	0
496	20230316	28300	28500	28500	27950	2579	72522900	00	0.00	N	3	0
497	20230315	28300	28350	28500	28000	5551	156529050	00	0.00	N	2	50
498	20230314	28250	29000	29000	28250	5795	164948800	00	0.00	N	5	-750
499	20230313	29000	29300	29300	28600	4867	140249250	00	0.00	N	5	-450
500	20230310	29450	29550	29850	29200	8481	250693950	00	0.00	N	5	-250
501	20230309	29700	29300	30000	29300	10284	306084250	00	0.00	N	2	300
502	20230308	29400	28650	29550	28650	8573	249608950	00	0.00	N	2	550
503	20230307	28850	28900	28900	28700	2908	83887250	00	0.00	N	5	-50
504	20230306	28900	28850	28950	28650	2652	76385100	00	0.00	N	2	50
505	20230303	28850	28650	28900	28650	1616	46499850	00	0.00	N	2	150
506	20230302	28700	28550	29150	28550	11427	328660850	00	0.00	N	2	50
507	20230228	28650	28550	28950	28550	2306	66010150	00	0.00	N	2	100
508	20230227	28550	28600	28800	28450	1832	52318650	00	0.00	N	5	-250
509	20230224	28800	29250	29250	28650	2715	78332500	00	0.00	N	5	-250
510	20230223	29050	29000	29250	28900	2399	69679450	00	0.00	N	5	-50
511	20230222	29100	29350	29350	29050	2001	58402450	00	0.00	N	5	-200
512	20230221	29300	28850	29400	28850	1820	53184250	00	0.00	N	2	300
513	20230220	29000	28700	29000	28600	2380	68476800	00	0.00	N	2	50
514	20230217	28950	29200	29250	28650	2161	62654600	00	0.00	N	5	-150
515	20230216	29100	29100	29250	29000	656	19126450	00	0.00	N	3	0
516	20230215	29100	29450	29450	29000	1517	44150750	00	0.00	N	5	-250
517	20230214	29350	29350	29600	29100	1994	58398600	00	0.00	N	3	0
518	20230213	29350	29350	29500	29200	5045	147764650	00	0.00	N	3	0
519	20230210	29350	29750	29750	29200	820	24058500	00	0.00	N	5	-100
520	20230209	29450	29700	29700	29350	284	8381750	00	0.00	N	5	-250
521	20230208	29700	29900	29950	29450	1294	38355050	00	0.00	N	5	-50
522	20230207	29750	29650	30000	29300	2724	80919850	00	0.00	N	2	100
523	20230206	29650	29600	29700	29250	2588	76498750	00	0.00	N	2	50
524	20230203	29600	29600	29850	29400	3770	111870700	00	0.00	N	5	-50
525	20230202	29650	29250	29700	29200	3582	105501200	00	0.00	N	2	400
526	20230201	29250	29050	29450	29000	2168	63380800	00	0.00	N	2	200
527	20230131	29050	29500	29500	28950	1757	51101500	00	0.00	N	5	-450
528	20230130	29500	29500	29750	29400	1394	41065450	00	0.00	N	5	-100
529	20230127	29600	29400	29750	29250	3306	97547650	00	0.00	N	5	-100
530	20230126	29700	29600	29800	29200	1245	36885250	00	0.00	N	5	-100
531	20230125	29800	29750	29800	29400	3779	111869650	00	0.00	N	2	50
532	20230120	29750	29800	29800	29250	3801	112441750	00	0.00	N	2	250
533	20230119	29500	28900	29750	28850	4284	126047050	00	0.00	N	2	300
534	20230118	29200	28500	29200	28500	3841	110609350	00	0.00	N	2	450
535	20230117	28750	28500	29000	28500	2604	74724450	00	0.00	N	2	50
536	20230116	28700	28900	29100	28500	3100	89405700	00	0.00	N	5	-300
537	20230113	29000	28500	29050	28500	4713	136203200	00	0.00	N	2	500
538	20230112	28500	28200	28600	28200	3865	110015350	00	0.00	N	2	350
539	20230111	28150	28300	28350	27800	2010	56188350	00	0.00	N	3	0
540	20230110	28150	28200	28350	28100	1789	50445050	00	0.00	N	5	-50
541	20230109	28200	28200	28300	28000	1401	39507250	00	0.00	N	3	0
542	20230106	28200	27950	28300	27550	4110	114588250	00	0.00	N	3	0
543	20230105	28200	28200	28200	28000	546	15357650	00	0.00	N	3	0
544	20230104	28200	28150	28200	27750	2896	81015200	00	0.00	N	5	-50
545	20230103	28250	28100	28250	27000	6764	186728750	00	0.00	N	2	250
546	20230102	28000	28700	28700	28000	4833	136090100	00	0.00	N	5	-750
547	20221229	28750	28600	29000	28500	16039	462789550	00	0.00	N	3	0
548	20221228	28750	28450	28750	28250	6746	191670050	02	0.00	N	5	-100
549	20221227	28850	28550	28850	28550	3929	113026950	00	0.00	N	2	250
550	20221226	28600	28550	28600	28200	5855	166304150	00	0.00	N	3	0
551	20221223	28600	28700	28700	28350	2286	65036450	00	0.00	N	5	-200
552	20221222	28800	28700	28800	28450	3653	104646700	00	0.00	N	2	100
553	20221221	28700	28750	28900	28400	1057	30243100	00	0.00	N	5	-250
554	20221220	28950	28550	28950	28300	4690	133909400	00	0.00	N	2	350
555	20221219	28600	28600	28600	28350	2098	59787550	00	0.00	N	5	-50
556	20221216	28650	28400	28750	28400	3950	112704900	00	0.00	N	5	-250
557	20221215	28900	29050	29050	28500	2226	64242400	00	0.00	N	5	-150
558	20221214	29050	28950	29050	28800	2857	82797250	00	0.00	N	2	250
559	20221213	28800	28750	28850	28550	2017	57692450	00	0.00	N	3	0
560	20221212	28800	28900	28950	28750	1549	44767150	00	0.00	N	5	-100
561	20221209	28900	28850	28950	28800	1075	31032350	00	0.00	N	2	50
562	20221208	28850	28650	28850	28350	3121	89099450	00	0.00	N	2	200
563	20221207	28650	28950	28950	28450	1003	28681650	00	0.00	N	5	-250
564	20221206	28900	28950	29150	28550	2175	62808600	00	0.00	N	5	-100
565	20221205	29000	29100	29100	28700	2443	70618450	00	0.00	N	2	50
566	20221202	28950	29050	29150	28850	2647	76703500	00	0.00	N	2	50
567	20221201	28900	28850	29000	28600	7334	211203350	00	0.00	N	2	100
568	20221130	28800	28500	28800	28200	4884	139800600	00	0.00	N	2	350
569	20221129	28450	28200	28450	28150	949	26867350	00	0.00	N	2	50
570	20221128	28400	28950	28950	28200	2545	72311900	00	0.00	N	5	-350
571	20221125	28750	28900	28950	28700	743	21413850	00	0.00	N	5	-150
572	20221124	28900	28450	28900	28400	4983	142648200	00	0.00	N	2	450
573	20221123	28450	28500	28500	28350	1363	38700550	00	0.00	N	2	50
574	20221122	28400	28100	28500	28100	1867	52842450	00	0.00	N	5	-50
575	20221121	28450	28500	28550	28200	2255	64134000	00	0.00	N	5	-50
576	20221118	28500	28700	28700	28200	5865	167250450	00	0.00	N	5	-200
577	20221117	28700	28650	28800	28500	1038	29755100	00	0.00	N	2	50
578	20221116	28650	28500	28800	28400	4420	126236350	00	0.00	N	2	150
579	20221115	28500	28150	28600	28100	5522	156337300	00	0.00	N	5	-100
580	20221114	28600	28650	28800	28150	5446	154634700	00	0.00	N	5	-250
581	20221111	28850	29050	29200	28800	2714	78534750	00	0.00	N	2	50
582	20221110	28800	28800	28900	28400	1438	41360800	00	0.00	N	3	0
583	20221109	28800	28500	28950	28250	5455	156727150	00	0.00	N	2	300
584	20221108	28500	28750	28750	28250	2816	79933600	00	0.00	N	2	50
585	20221107	28450	28200	28450	27900	3618	101954100	00	0.00	N	2	250
586	20221104	28200	28050	28300	27650	3147	87975400	00	0.00	N	2	100
587	20221103	28100	27950	28500	27700	3126	88035050	00	0.00	N	2	50
588	20221102	28050	29000	29000	27700	11461	322572000	00	0.00	N	5	-950
589	20221101	29000	28100	29250	28100	18550	532667800	00	0.00	N	2	1050
590	20221031	27950	27900	28200	27650	2468	69014250	00	0.00	N	3	0
591	20221028	27950	27200	28050	27200	10380	287500150	00	0.00	N	2	750
592	20221027	27200	26850	27450	26800	4457	121152800	00	0.00	N	2	100
593	20221026	27100	26900	27150	26650	2926	78376050	00	0.00	N	2	250
594	20221025	26850	27200	27200	26800	2920	78693000	00	0.00	N	5	-350
595	20221024	27200	27050	27350	26950	2214	60027200	00	0.00	N	2	150
596	20221021	27050	27400	27450	26950	2980	80747600	00	0.00	N	5	-250
597	20221020	27300	27750	27800	27150	3062	83781900	00	0.00	N	5	-200
598	20221019	27500	27750	27950	27450	4135	114533400	00	0.00	N	5	-250
599	20221018	27750	28100	28100	27450	6782	187362850	00	0.00	N	2	50
600	20221017	27700	27500	28000	27350	3127	86245400	00	0.00	N	2	100
601	20221014	27600	27800	27900	27400	6390	176643550	00	0.00	N	2	400
602	20221013	27200	27600	27700	27100	5671	155223100	00	0.00	N	5	-500
603	20221012	27700	28250	28250	27600	2745	75990450	00	0.00	N	5	-300
604	20221011	28000	28300	28700	27750	2501	69950050	00	0.00	N	5	-800
605	20221007	28800	29250	29400	28550	3566	102806400	00	0.00	N	5	-450
606	20221006	29250	29400	29500	29000	4603	134607600	00	0.00	N	2	50
607	20221005	29200	29300	29550	28850	1571	45670600	00	0.00	N	2	100
608	20221004	29100	28500	29300	28500	2320	66778300	00	0.00	N	2	650
609	20220930	28450	29100	29100	28300	5166	147323550	00	0.00	N	5	-850
610	20220929	29300	28800	29500	28800	5448	158505600	00	0.00	N	2	150
611	20220928	29150	29500	30100	28500	9882	287036000	00	0.00	N	5	-250
612	20220927	29400	29350	29750	29000	5678	166138500	00	0.00	N	2	50
613	20220926	29350	30500	30600	29050	18559	550200250	00	0.00	N	5	-1450
614	20220923	30800	30800	31800	30650	11145	344824250	00	0.00	N	3	0
615	20220922	30800	30700	30900	30350	2134	65246200	00	0.00	N	2	100
616	20220921	30700	30500	31300	30400	5702	176067300	00	0.00	N	5	-300
617	20220920	31000	30600	31000	30600	1972	60745100	00	0.00	N	2	400
618	20220919	30600	30450	30900	30400	3464	106126000	00	0.00	N	2	150
619	20220916	30450	31000	31500	30300	9970	307403950	00	0.00	N	5	-500
620	20220915	30950	31050	31250	30750	1242	38547500	00	0.00	N	3	0
621	20220914	30950	31450	31650	30550	2420	74668900	00	0.00	N	5	-600
622	20220913	31550	31850	32000	31500	5243	166015200	00	0.00	N	5	-250
623	20220908	31800	31750	32000	31700	7295	232300050	00	0.00	N	2	150
624	20220907	31650	31400	31800	31350	4528	143108600	00	0.00	N	2	250
625	20220906	31400	31300	32050	31050	8825	279941600	00	0.00	N	3	0
626	20220905	31400	30700	31600	30450	8683	268689700	00	0.00	N	2	700
627	20220902	30700	30700	31050	30500	3189	98277450	00	0.00	N	2	100
628	20220901	30600	31400	31400	30500	4041	124151500	00	0.00	N	5	-700
629	20220831	31300	30700	31400	30400	7852	244508250	00	0.00	N	2	600
630	20220830	30700	30400	30950	30400	3363	103011000	00	0.00	N	2	100
631	20220829	30600	31000	32100	30600	14884	463204000	00	0.00	N	5	-800
632	20220826	31400	31450	31700	30900	16441	515924650	00	0.00	N	2	800
633	20220825	30600	30600	30750	30300	2497	76144700	00	0.00	N	2	200
634	20220824	30400	30250	30600	30200	2934	88799200	00	0.00	N	2	150
635	20220823	30250	30100	30600	30000	4970	151024450	00	0.00	N	5	-350
636	20220822	30600	30950	30950	30450	2524	77424000	00	0.00	N	5	-400
637	20220819	31000	30650	31450	30500	12554	389926200	00	0.00	N	2	450
638	20220818	30550	30450	30550	30050	1685	51228900	00	0.00	N	2	100
639	20220817	30450	30250	30600	30250	5838	177653850	00	0.00	N	2	50
640	20220816	30400	30450	30450	30050	7184	217208800	00	0.00	N	5	-150
641	20220812	30550	30600	30900	30100	4994	152319100	00	0.00	N	2	150
642	20220811	30400	30900	30900	30050	3393	102691250	00	0.00	N	2	100
643	20220810	30300	29150	30550	29050	15334	460180700	00	0.00	N	2	1300
644	20220809	29000	28850	29200	28700	2683	77849700	00	0.00	N	2	150
645	20220808	28850	29000	29000	28700	1407	40572900	00	0.00	N	5	-150
646	20220805	29000	28800	29100	28700	2182	62806850	00	0.00	N	3	0
647	20220804	29000	28850	29150	28800	1859	53639800	00	0.00	N	5	-50
648	20220803	29050	28700	29050	28600	1150	33058800	00	0.00	N	2	350
649	20220802	28700	29300	29400	28500	3823	110413500	00	0.00	N	5	-600
650	20220801	29300	29600	29600	29100	1598	46781650	00	0.00	N	5	-300
651	20220729	29600	29700	29700	29550	1523	45083950	00	0.00	N	2	50
652	20220728	29550	29350	29650	29350	931	27567050	00	0.00	N	2	50
653	20220727	29500	29150	29500	29150	728	21333900	00	0.00	N	3	0
654	20220726	29500	29400	29550	29250	540	15897000	00	0.00	N	5	-100
655	20220725	29600	29650	29650	29150	1110	32604550	00	0.00	N	5	-50
656	20220722	29650	29850	29850	29400	903	26711100	00	0.00	N	5	-200
657	20220721	29850	29850	29900	29400	1572	46588950	00	0.00	N	3	0
658	20220720	29850	29550	29850	29200	2025	59597450	00	0.00	N	2	600
659	20220719	29250	29500	29500	29050	487	14287550	00	0.00	N	3	0
660	20220718	29250	29000	29650	28900	3721	108023600	00	0.00	N	2	250
661	20220715	29000	29450	29700	28850	3159	91744350	00	0.00	N	5	-450
662	20220714	29450	29300	30100	29250	2140	63169400	00	0.00	N	5	-100
663	20220713	29550	29050	29550	29050	1191	34925150	00	0.00	N	2	150
664	20220712	29400	29900	29900	29150	665	19576900	00	0.00	N	5	-500
665	20220711	29900	29850	29900	29250	1710	50585900	00	0.00	N	2	50
666	20220708	29850	29850	29950	29200	1923	56927650	00	0.00	N	5	-100
667	20220707	29950	28800	30100	28800	2646	77953700	00	0.00	N	2	800
668	20220706	29150	29150	29400	29000	1322	38501950	00	0.00	N	5	-300
669	20220705	29450	29150	29500	28250	3990	115101650	00	0.00	N	2	400
670	20220704	29050	29400	29400	28500	3039	87627050	00	0.00	N	5	-350
671	20220701	29400	30150	30150	28000	5222	152369500	00	0.00	N	5	-700
672	20220630	30100	30100	30300	29450	3608	108259800	00	0.00	N	2	250
673	20220629	29850	29950	30300	29200	3588	106442850	00	0.00	N	2	350
674	20220628	29500	28900	30200	28900	6111	181261150	00	0.00	N	2	750
675	20220627	28750	28250	28800	27400	4439	126094400	00	0.00	N	2	500
676	20220624	28250	27750	28400	27750	3740	105543950	00	0.00	N	2	150
677	20220623	28100	28400	28500	27600	8246	231983750	00	0.00	N	5	-300
678	20220622	28400	29000	29000	28000	3866	110156050	00	0.00	N	5	-450
679	20220621	28850	29050	29100	28500	3342	96153300	00	0.00	N	5	-250
680	20220620	29100	29650	29650	28500	3514	101441300	00	0.00	N	5	-550
681	20220617	29650	29050	29800	28900	3170	93141950	00	0.00	N	2	550
682	20220616	29100	29050	29450	29050	2781	81083300	00	0.00	N	2	50
683	20220615	29050	29050	29500	28800	3941	114223550	00	0.00	N	3	0
684	20220614	29050	28700	29300	28700	7545	217753750	00	0.00	N	5	-300
685	20220613	29350	29850	30000	29200	5890	173777550	00	0.00	N	5	-750
686	20220610	30100	30050	30250	29850	1248	37454950	00	0.00	N	2	50
687	20220609	30050	29850	30250	29650	4780	143078900	00	0.00	N	5	-50
688	20220608	30100	30150	30350	29850	3207	96375450	00	0.00	N	5	-50
689	20220607	30150	30650	30650	29600	5456	164105950	00	0.00	N	5	-500
690	20220603	30650	30650	30900	30650	2009	61860750	00	0.00	N	5	-200
691	20220602	30850	30700	31050	29650	6105	185219050	00	0.00	N	2	200
692	20220531	30650	31100	31100	30550	2572	78948050	00	0.00	N	5	-100
693	20220530	30750	30650	30900	30600	3522	108169800	00	0.00	N	2	50
694	20220527	30700	30550	30750	30150	5458	166599400	00	0.00	N	2	150
695	20220526	30550	30050	30550	30050	1944	59063950	00	0.00	N	2	150
696	20220525	30400	30200	30600	29800	5246	157813050	00	0.00	N	2	100
697	20220524	30300	30400	30550	30000	3085	93668550	00	0.00	N	5	-150
698	20220523	30450	30000	30500	29950	1772	53652100	00	0.00	N	2	450
699	20220520	30000	29650	30650	29650	4246	127634500	00	0.00	N	2	350
700	20220519	29650	29900	30250	29400	3190	94966450	00	0.00	N	5	-500
701	20220518	30150	30350	30400	30000	2467	74319500	00	0.00	N	3	0
702	20220517	30150	30550	30550	30050	3508	106004900	00	0.00	N	5	-200
703	20220516	30350	30250	30700	30150	4429	134115350	00	0.00	N	2	100